GUGGENHEIM BULLETSHARES 2019 C $20.67

down -0.21


19/6/2013 04:19 PM  |  NYSEARCA : BSCJ  |  Industries :
Type:

BSCJ historical data

Date Open High Low Close Volume
6/19/2013 20.89 20.89 20.67 20.67 219
6/18/2013 20.88 20.89 20.78 20.88 125
6/17/2013 20.93 20.94 20.88 20.90 177
6/14/2013 20.81 20.93 20.81 20.91 437
6/13/2013 20.80 20.82 20.78 20.81 138
6/12/2013 20.80 20.84 20.73 20.80 390
6/11/2013 20.75 20.80 20.70 20.76 170
6/10/2013 20.86 20.88 20.80 20.85 172
6/7/2013 20.92 20.95 20.85 20.90 959
6/6/2013 20.81 20.93 20.81 20.90 145
6/5/2013 20.95 20.95 20.85 20.89 131
6/4/2013 20.97 20.98 20.90 20.90 139
6/3/2013 20.87 20.99 20.87 20.95 911
5/31/2013 21.12 21.12 20.96 20.98 160
5/30/2013 21.07 21.08 21.04 21.05 142
5/29/2013 21.08 21.09 21.00 21.06 111
5/28/2013 21.20 21.20 21.08 21.10 188
5/24/2013 21.17 21.24 21.15 21.21 462
5/23/2013 21.21 21.25 21.16 21.19 376
5/22/2013 21.25 21.25 21.15 21.16 1344
5/21/2013 21.25 21.31 21.23 21.24 1266
5/20/2013 21.31 21.31 21.23 21.24 546
5/17/2013 21.35 21.35 21.24 21.26 707
5/16/2013 21.25 21.29 21.22 21.26 817
5/15/2013 21.24 21.24 21.21 21.22 177
5/14/2013 21.25 21.25 21.18 21.19 153
5/13/2013 21.23 21.23 21.20 21.22 508
5/10/2013 21.31 21.31 21.18 21.22 405
5/9/2013 21.31 21.31 21.27 21.27 49
5/8/2013 21.29 21.30 21.26 21.29 370
5/7/2013 21.30 21.30 21.27 21.27 639
5/6/2013 21.30 21.33 21.26 21.29 328
5/3/2013 21.30 21.35 21.25 21.31 78
5/2/2013 21.34 21.35 21.30 21.33 885
5/1/2013 21.31 21.36 21.31 21.32 223
4/30/2013 21.36 21.36 21.33 21.33 199
4/29/2013 21.33 21.37 21.33 21.34 233
4/26/2013 21.32 21.34 21.28 21.31 223
4/25/2013 21.29 21.29 21.28 21.29 122
4/24/2013 21.30 21.31 21.24 21.28 164
4/23/2013 21.29 21.30 21.28 21.29 70
4/22/2013 21.25 21.29 21.24 21.27 90
4/19/2013 21.28 21.28 21.25 21.25 164
4/18/2013 21.27 21.27 21.22 21.23 107
4/17/2013 21.25 21.28 21.22 21.26 226
4/16/2013 21.28 21.28 21.20 21.24 174
4/15/2013 21.25 21.30 21.23 21.23 131
4/12/2013 21.27 21.28 21.24 21.27 199
4/11/2013 21.26 21.26 21.21 21.24 110
4/10/2013 21.23 21.26 21.21 21.23 64
4/9/2013 21.21 21.28 21.21 21.24 140
4/8/2013 21.26 21.26 21.20 21.23 39
4/5/2013 21.26 21.26 21.18 21.23 1931
4/4/2013 21.24 21.24 21.18 21.23 520
4/3/2013 21.16 21.20 21.13 21.18 172
4/2/2013 21.17 21.17 21.13 21.13 101
4/1/2013 21.17 21.17 21.12 21.13 38
3/28/2013 21.20 21.21 21.15 21.20 241
3/27/2013 21.21 21.21 21.18 21.18 128
3/26/2013 21.16 21.16 21.14 21.14 347
3/25/2013 21.13 21.15 21.13 21.15 45
3/22/2013 21.16 21.17 21.12 21.14 32
3/21/2013 21.18 21.18 21.13 21.14 81
3/20/2013 21.16 21.16 21.08 21.14 174
3/19/2013 21.14 21.16 21.10 21.14 235
3/18/2013 21.16 21.16 21.07 21.14 124
3/15/2013 21.14 21.14 20.97 21.11 182
3/14/2013 20.95 21.06 20.94 21.01 336
3/13/2013 21.09 21.10 21.04 21.06 289
3/12/2013 21.09 21.11 21.05 21.05 111
3/11/2013 21.10 21.10 21.00 21.03 71
3/8/2013 21.04 21.04 20.99 21.02 378
3/7/2013 21.10 21.10 21.05 21.06 56
3/6/2013 21.15 21.15 21.09 21.09 131
3/5/2013 21.15 21.15 21.11 21.11 65
3/4/2013 21.13 21.15 21.12 21.14 147
3/1/2013 21.15 21.17 21.08 21.16 227
2/28/2013 21.16 21.17 21.12 21.15 431
2/27/2013 21.14 21.17 21.11 21.13 688
2/26/2013 21.08 21.17 21.07 21.14 404
2/25/2013 21.11 21.17 21.06 21.17 180
2/22/2013 21.09 21.11 21.09 21.11 76
2/21/2013 21.07 21.09 21.04 21.09 137
2/20/2013 20.98 21.04 20.98 21.04 266
2/19/2013 21.03 21.04 21.00 21.00 415
2/15/2013 21.02 21.02 20.98 20.99 73
2/14/2013 21.00 21.00 20.95 20.98 279
2/13/2013 20.97 21.01 20.97 20.98 52
2/12/2013 20.97 21.02 20.95 20.98 197
2/11/2013 21.06 21.06 21.04 21.05 39
2/8/2013 21.07 21.07 21.02 21.07 225
2/7/2013 21.06 21.06 21.03 21.05 68
2/6/2013 21.04 21.05 20.97 21.05 192
2/5/2013 21.01 21.01 21.00 21.01 546
2/4/2013 21.06 21.07 21.03 21.05 1853
2/1/2013 21.04 21.04 20.96 21.00 209
1/31/2013 21.06 21.06 21.01 21.03 61
1/30/2013 21.03 21.05 20.98 21.04 848
1/29/2013 21.07 21.07 21.03 21.04 2179
1/28/2013 21.00 21.05 21.00 21.04 176
Marketplace
Trading Center